Shattuck Labs, Inc. (STTK) stock
STTKNasdaqPharmaceutical PreparationsFiscal year ends December 31
$4.65−0.16 (-3.33%)
Close on Nov 13, 2026Market cap $466.69MP/E –Yield –
Price history
Shattuck Labs share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$4.65
-3.33% on the day
52-week range
$1.72 – $8.33
-44.2% from the high
Change over 52 weeks
+152.7%
From $1.84 on Nov 13, 2025
Average volume
1.16M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $4.79 | $4.83 | $4.50 | $4.65 | -3.33% | 775,898 |
| Nov 12, 2026 | $4.99 | $5.03 | $4.70 | $4.81 | -4.75% | 1,320,431 |
| Nov 11, 2026 | $4.89 | $5.10 | $4.86 | $5.05 | +4.12% | 984,476 |
| Nov 10, 2026 | $4.92 | $5.10 | $4.79 | $4.85 | -2.81% | 734,971 |
| Nov 9, 2026 | $4.70 | $5.07 | $4.54 | $4.99 | +8.01% | 1,271,399 |
| Nov 6, 2026 | $4.49 | $4.77 | $4.38 | $4.62 | +2.90% | 1,148,335 |
| Nov 5, 2026 | $5.11 | $5.11 | $4.44 | $4.49 | -12.82% | 1,434,775 |
| Nov 4, 2026 | $5.60 | $5.72 | $5.10 | $5.15 | -5.85% | 870,604 |
| Nov 3, 2026 | $5.38 | $5.56 | $5.24 | $5.47 | +2.82% | 849,983 |
| Nov 2, 2026 | $5.59 | $5.64 | $5.22 | $5.32 | -4.32% | 651,680 |
| Oct 30, 2026 | $5.67 | $5.74 | $5.36 | $5.56 | -2.80% | 951,481 |
| Oct 29, 2026 | $5.85 | $5.95 | $5.57 | $5.72 | -1.46% | 676,327 |
| Oct 28, 2026 | $5.72 | $5.94 | $5.62 | $5.81 | +0.61% | 799,275 |
| Oct 27, 2026 | $5.55 | $5.82 | $5.48 | $5.77 | +4.15% | 699,950 |
| Oct 26, 2026 | $5.53 | $5.69 | $5.46 | $5.54 | +0.91% | 706,097 |
| Oct 23, 2026 | $5.54 | $5.60 | $5.36 | $5.49 | -1.96% | 700,502 |
| Oct 22, 2026 | $5.56 | $5.72 | $5.43 | $5.60 | +0.36% | 1,220,824 |
| Oct 21, 2026 | $5.85 | $6.00 | $5.57 | $5.58 | -4.45% | 1,198,075 |
| Oct 20, 2026 | $5.39 | $5.87 | $5.31 | $5.84 | +8.75% | 1,555,655 |
| Oct 19, 2026 | $5.51 | $5.69 | $5.37 | $5.37 | -0.92% | 869,594 |
| Oct 16, 2026 | $5.53 | $5.55 | $5.27 | $5.42 | -1.99% | 648,468 |
| Oct 15, 2026 | $5.35 | $5.59 | $5.30 | $5.53 | +3.75% | 867,831 |
| Oct 14, 2026 | $5.32 | $5.52 | $5.19 | $5.33 | -2.91% | 1,202,911 |
| Oct 13, 2026 | $6.06 | $6.09 | $5.47 | $5.49 | -9.85% | 1,576,798 |
| Oct 12, 2026 | $6.09 | $6.21 | $5.85 | $6.09 | +2.01% | 1,024,552 |
| Oct 9, 2026 | $5.65 | $6.02 | $5.54 | $5.97 | +5.48% | 1,049,395 |
| Oct 8, 2026 | $5.56 | $5.89 | $5.42 | $5.66 | +0.09% | 2,486,606 |
| Oct 7, 2026 | $5.76 | $5.83 | $5.55 | $5.66 | -3.50% | 1,109,328 |
| Oct 6, 2026 | $6.55 | $6.65 | $5.85 | $5.86 | -9.85% | 1,595,353 |
| Oct 5, 2026 | $6.73 | $6.85 | $6.30 | $6.50 | -3.42% | 1,239,353 |
| Oct 2, 2026 | $7.02 | $7.09 | $6.54 | $6.73 | -1.61% | 1,843,743 |
| Oct 1, 2026 | $6.95 | $7.29 | $6.67 | $6.84 | +0.29% | 2,023,931 |
| Sep 30, 2026 | $6.64 | $7.42 | $6.52 | $6.82 | +4.28% | 3,356,722 |
| Sep 29, 2026 | $6.43 | $6.64 | $6.32 | $6.54 | +1.71% | 956,827 |
| Sep 28, 2026 | $6.03 | $6.48 | $5.85 | $6.43 | +5.93% | 976,891 |
| Sep 25, 2026 | $6.33 | $6.39 | $6.05 | $6.07 | -3.80% | 893,671 |
| Sep 24, 2026 | $6.34 | $6.40 | $6.00 | $6.31 | -0.79% | 1,428,689 |
| Sep 23, 2026 | $6.47 | $6.61 | $6.27 | $6.36 | -2.15% | 1,386,490 |
| Sep 22, 2026 | $6.20 | $6.54 | $6.10 | $6.50 | +6.38% | 1,459,315 |
| Sep 21, 2026 | $6.09 | $6.21 | $5.86 | $6.11 | +1.66% | 1,037,074 |
| Sep 18, 2026 | $5.86 | $6.22 | $5.80 | $6.01 | +2.74% | 7,400,090 |
| Sep 17, 2026 | $6.03 | $6.10 | $5.80 | $5.85 | -0.51% | 654,379 |
| Sep 16, 2026 | $6.00 | $6.12 | $5.78 | $5.88 | -1.51% | 743,057 |
| Sep 15, 2026 | $6.18 | $6.23 | $5.91 | $5.97 | -3.71% | 895,244 |
| Sep 14, 2026 | $6.21 | $6.27 | $6.09 | $6.20 | 0.00% | 821,906 |
| Sep 11, 2026 | $6.24 | $6.36 | $6.07 | $6.20 | +0.81% | 846,933 |
| Sep 10, 2026 | $6.21 | $6.35 | $6.10 | $6.15 | -2.84% | 1,171,968 |
| Sep 9, 2026 | $6.39 | $6.57 | $6.25 | $6.33 | -2.62% | 1,062,045 |
| Sep 8, 2026 | $6.80 | $6.86 | $6.47 | $6.50 | -4.27% | 1,002,704 |
| Sep 4, 2026 | $6.84 | $6.88 | $6.67 | $6.79 | -2.44% | 677,763 |
| Sep 3, 2026 | $6.96 | $7.05 | $6.83 | $6.96 | +0.72% | 563,925 |
| Sep 2, 2026 | $6.91 | $7.28 | $6.77 | $6.91 | +0.58% | 583,527 |
| Sep 1, 2026 | $6.90 | $7.06 | $6.76 | $6.87 | -2.00% | 639,618 |
| Aug 31, 2026 | $6.98 | $7.04 | $6.83 | $7.01 | -0.43% | 751,226 |
| Aug 28, 2026 | $7.55 | $7.59 | $7.04 | $7.04 | -7.97% | 623,136 |
| Aug 27, 2026 | $7.86 | $7.93 | $7.63 | $7.65 | -3.16% | 543,534 |
| Aug 26, 2026 | $8.03 | $8.04 | $7.79 | $7.90 | -1.99% | 581,839 |
| Aug 25, 2026 | $8.01 | $8.15 | $7.93 | $8.06 | +2.03% | 869,797 |
| Aug 24, 2026 | $7.66 | $8.02 | $7.50 | $7.90 | +4.91% | 2,055,160 |
| Aug 21, 2026 | $7.35 | $7.55 | $7.25 | $7.53 | +3.86% | 475,592 |
| Aug 20, 2026 | $7.56 | $7.56 | $7.24 | $7.25 | -5.35% | 419,695 |
| Aug 19, 2026 | $7.69 | $7.88 | $7.47 | $7.66 | +2.82% | 767,473 |
| Aug 18, 2026 | $7.32 | $7.47 | $7.04 | $7.45 | +0.81% | 517,147 |
| Aug 17, 2026 | $7.40 | $7.46 | $7.23 | $7.39 | -0.40% | 569,442 |
| Aug 14, 2026 | $7.25 | $7.52 | $6.93 | $7.42 | +1.37% | 640,785 |
| Aug 13, 2026 | $7.65 | $7.65 | $7.26 | $7.32 | -2.27% | 678,021 |
| Aug 12, 2026 | $7.12 | $7.87 | $7.11 | $7.49 | +4.32% | 1,286,908 |
| Aug 11, 2026 | $7.18 | $7.44 | $7.02 | $7.18 | +0.56% | 1,906,360 |
| Aug 10, 2026 | $7.25 | $7.60 | $7.12 | $7.14 | -1.79% | 901,855 |
| Aug 7, 2026 | $7.30 | $7.42 | $7.22 | $7.27 | +1.54% | 894,452 |
| Aug 6, 2026 | $7.41 | $7.68 | $7.05 | $7.16 | -2.85% | 772,342 |
| Aug 5, 2026 | $7.92 | $7.92 | $7.33 | $7.37 | -6.94% | 967,259 |
| Aug 4, 2026 | $7.39 | $7.94 | $7.38 | $7.92 | +8.64% | 1,445,950 |
| Aug 3, 2026 | $7.06 | $7.41 | $6.90 | $7.29 | +3.11% | 989,705 |
| Jul 31, 2026 | $7.28 | $7.43 | $6.91 | $7.07 | -1.67% | 660,497 |
| Jul 30, 2026 | $6.76 | $7.25 | $6.76 | $7.19 | +6.36% | 681,676 |
| Jul 29, 2026 | $6.85 | $7.00 | $6.65 | $6.76 | -0.88% | 712,594 |
| Jul 28, 2026 | $7.10 | $7.22 | $6.56 | $6.82 | -3.13% | 764,885 |
| Jul 27, 2026 | $7.37 | $7.70 | $7.02 | $7.04 | -5.25% | 948,130 |
| Jul 24, 2026 | $7.35 | $7.50 | $6.96 | $7.43 | +4.80% | 1,468,070 |
| Jul 23, 2026 | $6.90 | $7.10 | $6.75 | $7.09 | +1.00% | 606,885 |
| Jul 22, 2026 | $7.06 | $7.15 | $6.72 | $7.02 | -2.64% | 931,405 |
| Jul 21, 2026 | $6.73 | $7.57 | $6.73 | $7.21 | +5.72% | 1,139,127 |
| Jul 20, 2026 | $7.65 | $7.80 | $6.64 | $6.82 | -9.43% | 1,744,195 |
| Jul 17, 2026 | $6.98 | $7.64 | $6.91 | $7.53 | +6.51% | 2,968,972 |
| Jul 16, 2026 | $6.72 | $7.20 | $6.36 | $7.07 | +4.43% | 2,105,067 |
| Jul 15, 2026 | $6.22 | $6.79 | $6.06 | $6.77 | +7.63% | 3,113,657 |
| Jul 14, 2026 | $6.46 | $6.53 | $6.20 | $6.29 | -2.18% | 749,941 |
| Jul 13, 2026 | $6.63 | $6.63 | $6.25 | $6.43 | -3.16% | 863,437 |
| Jul 10, 2026 | $7.02 | $7.03 | $6.28 | $6.64 | -5.55% | 1,727,069 |
| Jul 9, 2026 | $6.87 | $7.14 | $6.67 | $7.03 | +2.18% | 643,601 |
| Jul 8, 2026 | $7.25 | $7.50 | $6.88 | $6.88 | -5.23% | 1,033,574 |
| Jul 7, 2026 | $7.28 | $7.38 | $6.84 | $7.26 | +0.28% | 1,428,435 |
| Jul 6, 2026 | $7.03 | $7.60 | $6.90 | $7.24 | +2.70% | 1,103,443 |
| Jul 2, 2026 | $6.50 | $7.06 | $6.45 | $7.05 | +8.29% | 908,937 |
| Jul 1, 2026 | $7.04 | $7.22 | $6.34 | $6.51 | -6.20% | 1,985,412 |
| Jun 30, 2026 | $6.85 | $7.41 | $6.63 | $6.94 | +1.31% | 1,897,823 |
| Jun 29, 2026 | $6.33 | $6.88 | $6.17 | $6.85 | +6.37% | 2,043,289 |
| Jun 26, 2026 | $5.87 | $6.47 | $5.75 | $6.44 | +8.97% | 12,486,830 |
| Jun 25, 2026 | $6.10 | $6.48 | $5.89 | $5.91 | -1.66% | 1,276,958 |
| Jun 24, 2026 | $5.39 | $6.18 | $5.26 | $6.01 | +11.50% | 1,356,510 |
| Jun 23, 2026 | $5.13 | $5.49 | $5.07 | $5.39 | +2.86% | 577,144 |
| Jun 22, 2026 | $5.00 | $5.28 | $5.00 | $5.24 | +5.86% | 673,336 |
| Jun 18, 2026 | $4.89 | $5.08 | $4.73 | $4.95 | +4.43% | 1,222,010 |
| Jun 17, 2026 | $4.36 | $4.77 | $4.35 | $4.74 | +9.47% | 743,545 |
| Jun 16, 2026 | $4.67 | $4.73 | $4.27 | $4.33 | -6.48% | 642,310 |
| Jun 15, 2026 | $4.97 | $5.10 | $4.61 | $4.63 | -6.28% | 946,390 |
| Jun 12, 2026 | $4.47 | $5.04 | $4.47 | $4.94 | +18.18% | 1,289,810 |
| Jun 11, 2026 | $4.13 | $4.28 | $4.06 | $4.18 | +1.21% | 940,426 |
| Jun 10, 2026 | $4.35 | $4.60 | $4.04 | $4.13 | -3.28% | 2,174,700 |
| Jun 9, 2026 | $4.08 | $4.67 | $3.97 | $4.27 | +9.49% | 1,461,700 |
| Jun 8, 2026 | $4.90 | $5.03 | $3.33 | $3.90 | -14.85% | 5,579,888 |
| Jun 5, 2026 | $4.95 | $5.17 | $4.37 | $4.58 | -4.58% | 1,134,079 |
| Jun 4, 2026 | $4.75 | $5.01 | $4.75 | $4.80 | +1.05% | 405,076 |
| Jun 3, 2026 | $4.83 | $5.01 | $4.70 | $4.75 | -2.46% | 370,232 |
| Jun 2, 2026 | $5.60 | $5.66 | $4.79 | $4.87 | -13.81% | 831,231 |
| Jun 1, 2026 | $5.94 | $6.00 | $5.64 | $5.65 | -5.04% | 714,003 |
| May 29, 2026 | $5.96 | $6.06 | $5.74 | $5.95 | -0.34% | 1,044,007 |
| May 28, 2026 | $6.00 | $6.05 | $5.88 | $5.97 | -1.49% | 321,422 |
| May 27, 2026 | $6.12 | $6.33 | $6.00 | $6.06 | -0.82% | 318,562 |
| May 26, 2026 | $6.10 | $6.17 | $5.94 | $6.11 | +0.16% | 440,091 |
| May 22, 2026 | $6.12 | $6.39 | $6.00 | $6.10 | +0.16% | 338,676 |
| May 21, 2026 | $6.10 | $6.31 | $5.92 | $6.09 | -1.30% | 1,014,880 |
| May 20, 2026 | $5.86 | $6.19 | $5.86 | $6.17 | +6.56% | 307,565 |
| May 19, 2026 | $5.95 | $6.00 | $5.72 | $5.79 | -3.02% | 625,037 |
| May 18, 2026 | $6.20 | $6.41 | $5.80 | $5.97 | -4.63% | 609,004 |
| May 15, 2026 | $6.52 | $6.60 | $6.22 | $6.26 | -6.15% | 265,422 |
| May 14, 2026 | $6.72 | $6.83 | $6.50 | $6.67 | -1.19% | 413,731 |
| May 13, 2026 | $6.60 | $7.00 | $6.48 | $6.75 | +1.96% | 327,984 |
| May 12, 2026 | $7.01 | $7.12 | $6.41 | $6.62 | -5.70% | 1,085,574 |
| May 11, 2026 | $6.88 | $7.29 | $6.65 | $7.02 | +2.48% | 452,707 |
| May 8, 2026 | $6.37 | $6.86 | $6.30 | $6.85 | +9.42% | 1,574,190 |
| May 7, 2026 | $6.65 | $6.65 | $5.95 | $6.26 | -6.29% | 696,252 |
| May 6, 2026 | $6.50 | $6.76 | $6.33 | $6.68 | +2.14% | 441,798 |
| May 5, 2026 | $6.90 | $7.08 | $6.44 | $6.54 | -5.49% | 516,247 |
| May 4, 2026 | $6.96 | $7.37 | $6.79 | $6.92 | -1.00% | 665,164 |
| May 1, 2026 | $7.13 | $7.77 | $6.78 | $6.99 | -2.24% | 391,279 |
| Apr 30, 2026 | $7.12 | $7.53 | $7.03 | $7.15 | +0.85% | 407,109 |
| Apr 29, 2026 | $7.56 | $7.72 | $7.09 | $7.09 | -5.84% | 697,269 |
| Apr 28, 2026 | $7.79 | $7.85 | $7.38 | $7.53 | -2.46% | 320,687 |
| Apr 27, 2026 | $7.90 | $8.03 | $7.67 | $7.72 | -0.26% | 421,585 |
| Apr 24, 2026 | $7.75 | $8.00 | $7.43 | $7.74 | +1.18% | 231,983 |
| Apr 23, 2026 | $7.75 | $8.13 | $7.59 | $7.65 | -1.29% | 306,178 |
| Apr 22, 2026 | $7.82 | $7.82 | $7.42 | $7.75 | -0.13% | 410,203 |
| Apr 21, 2026 | $7.88 | $8.06 | $7.63 | $7.76 | -1.52% | 386,360 |
| Apr 20, 2026 | $7.62 | $8.33 | $7.62 | $7.88 | +4.65% | 1,013,029 |
| Apr 17, 2026 | $7.45 | $7.67 | $7.16 | $7.53 | +2.45% | 312,671 |
| Apr 16, 2026 | $7.14 | $7.41 | $7.12 | $7.35 | +2.51% | 286,086 |
| Apr 15, 2026 | $6.76 | $7.26 | $6.70 | $7.17 | +5.75% | 342,810 |
| Apr 14, 2026 | $6.81 | $6.93 | $6.68 | $6.78 | +0.15% | 330,551 |
| Apr 13, 2026 | $6.89 | $7.28 | $6.74 | $6.77 | -2.17% | 314,630 |
| Apr 10, 2026 | $7.39 | $7.45 | $6.83 | $6.92 | -6.49% | 472,403 |
| Apr 9, 2026 | $7.02 | $7.68 | $6.99 | $7.40 | +5.41% | 987,580 |
| Apr 8, 2026 | $6.89 | $7.04 | $6.43 | $7.02 | +3.54% | 431,975 |
| Apr 7, 2026 | $6.72 | $6.98 | $6.52 | $6.78 | 0.00% | 433,421 |
| Apr 6, 2026 | $6.39 | $6.79 | $6.36 | $6.78 | +5.61% | 420,697 |
| Apr 2, 2026 | $6.07 | $6.50 | $6.06 | $6.42 | +2.72% | 443,022 |
| Apr 1, 2026 | $6.57 | $6.64 | $6.23 | $6.25 | -2.80% | 475,913 |
| Mar 31, 2026 | $6.00 | $6.50 | $5.93 | $6.43 | +7.89% | 513,270 |
| Mar 30, 2026 | $6.04 | $6.16 | $5.93 | $5.96 | -1.00% | 288,823 |
| Mar 27, 2026 | $6.27 | $6.27 | $5.98 | $6.02 | -4.60% | 526,510 |
| Mar 26, 2026 | $6.30 | $6.81 | $6.26 | $6.31 | -0.94% | 426,329 |
| Mar 25, 2026 | $6.12 | $6.59 | $6.12 | $6.37 | +4.08% | 631,192 |
| Mar 24, 2026 | $6.12 | $6.21 | $5.91 | $6.12 | 0.00% | 341,569 |
| Mar 23, 2026 | $6.19 | $6.23 | $5.75 | $6.12 | -1.61% | 1,074,032 |
| Mar 20, 2026 | $6.06 | $6.31 | $6.05 | $6.22 | +1.97% | 733,554 |
| Mar 19, 2026 | $5.96 | $6.14 | $5.90 | $6.10 | +0.99% | 709,715 |
| Mar 18, 2026 | $5.95 | $6.20 | $5.86 | $6.04 | +1.51% | 1,511,341 |
| Mar 17, 2026 | $6.00 | $6.25 | $5.92 | $5.95 | -1.16% | 355,836 |
| Mar 16, 2026 | $6.00 | $6.27 | $5.94 | $6.02 | +0.50% | 505,587 |
| Mar 13, 2026 | $6.21 | $6.25 | $5.75 | $5.99 | -2.28% | 354,476 |
| Mar 12, 2026 | $5.96 | $6.13 | $5.56 | $6.13 | +4.25% | 452,940 |
| Mar 11, 2026 | $5.90 | $6.16 | $5.85 | $5.88 | -1.34% | 362,031 |
| Mar 10, 2026 | $5.98 | $6.25 | $5.84 | $5.96 | -1.00% | 434,370 |
| Mar 9, 2026 | $6.04 | $6.25 | $5.75 | $6.02 | +0.50% | 836,865 |
| Mar 6, 2026 | $5.27 | $6.00 | $5.18 | $5.99 | +17.45% | 2,520,567 |
| Mar 5, 2026 | $4.56 | $5.20 | $4.56 | $5.10 | +7.82% | 1,503,587 |
| Mar 4, 2026 | $4.28 | $4.75 | $4.23 | $4.73 | +11.82% | 2,005,612 |
| Mar 3, 2026 | $3.89 | $4.27 | $3.89 | $4.23 | +5.75% | 706,375 |
| Mar 2, 2026 | $3.85 | $4.02 | $3.81 | $4.00 | +2.04% | 287,895 |
| Feb 27, 2026 | $3.94 | $4.10 | $3.85 | $3.92 | -2.97% | 282,395 |
| Feb 26, 2026 | $4.05 | $4.07 | $3.88 | $4.04 | -0.25% | 188,510 |
| Feb 25, 2026 | $4.33 | $4.41 | $4.04 | $4.05 | -5.37% | 457,649 |
| Feb 24, 2026 | $4.24 | $4.36 | $4.14 | $4.28 | +1.18% | 305,908 |
| Feb 23, 2026 | $3.96 | $4.40 | $3.95 | $4.23 | +5.49% | 703,557 |
| Feb 20, 2026 | $4.00 | $4.20 | $3.97 | $4.01 | -1.47% | 272,535 |
| Feb 19, 2026 | $4.00 | $4.14 | $3.92 | $4.07 | +1.50% | 178,124 |
| Feb 18, 2026 | $3.98 | $4.16 | $3.95 | $4.01 | +0.25% | 282,388 |
| Feb 17, 2026 | $3.83 | $4.22 | $3.83 | $4.00 | +3.63% | 276,295 |
| Feb 13, 2026 | $3.93 | $4.08 | $3.86 | $3.86 | -1.28% | 146,628 |
| Feb 12, 2026 | $4.10 | $4.10 | $3.82 | $3.91 | -4.40% | 122,298 |
| Feb 11, 2026 | $4.07 | $4.15 | $3.76 | $4.09 | +0.74% | 356,776 |
| Feb 10, 2026 | $3.97 | $4.23 | $3.94 | $4.06 | +2.27% | 421,995 |
| Feb 9, 2026 | $3.80 | $4.07 | $3.69 | $3.97 | +5.31% | 327,548 |
| Feb 6, 2026 | $3.54 | $3.86 | $3.54 | $3.77 | +5.60% | 419,447 |
| Feb 5, 2026 | $3.81 | $3.89 | $3.52 | $3.57 | -7.27% | 495,045 |
| Feb 4, 2026 | $3.86 | $3.94 | $3.70 | $3.85 | -1.28% | 414,923 |
| Feb 3, 2026 | $3.91 | $4.10 | $3.71 | $3.90 | +1.30% | 400,945 |
| Feb 2, 2026 | $3.88 | $4.04 | $3.75 | $3.85 | -0.52% | 292,910 |
| Jan 30, 2026 | $4.04 | $4.12 | $3.82 | $3.87 | -4.91% | 579,707 |
| Jan 29, 2026 | $4.26 | $4.26 | $3.93 | $4.07 | -2.40% | 704,333 |
| Jan 28, 2026 | $4.23 | $4.46 | $4.12 | $4.17 | +3.73% | 613,515 |
| Jan 27, 2026 | $4.06 | $4.14 | $3.92 | $4.02 | -0.99% | 480,966 |
| Jan 26, 2026 | $4.01 | $4.28 | $3.96 | $4.06 | -2.17% | 484,985 |
| Jan 23, 2026 | $4.25 | $4.41 | $4.07 | $4.15 | -4.82% | 5,587,479 |
| Jan 22, 2026 | $4.50 | $4.65 | $4.31 | $4.36 | -1.80% | 211,338 |
| Jan 21, 2026 | $4.31 | $4.51 | $4.13 | $4.44 | +2.30% | 314,690 |
| Jan 20, 2026 | $4.51 | $4.59 | $4.10 | $4.34 | -6.47% | 525,838 |
| Jan 16, 2026 | $4.47 | $4.68 | $4.36 | $4.64 | +3.80% | 485,596 |
| Jan 15, 2026 | $4.74 | $4.75 | $4.25 | $4.47 | -5.50% | 457,629 |
| Jan 14, 2026 | $4.43 | $4.80 | $4.43 | $4.73 | +4.88% | 416,573 |
| Jan 13, 2026 | $4.53 | $4.74 | $4.38 | $4.51 | -1.74% | 690,944 |
| Jan 12, 2026 | $4.75 | $4.80 | $4.09 | $4.59 | -3.37% | 899,874 |
| Jan 9, 2026 | $4.67 | $4.88 | $4.65 | $4.75 | +2.37% | 1,751,226 |
| Jan 8, 2026 | $4.81 | $4.89 | $4.50 | $4.64 | -3.33% | 852,784 |
| Jan 7, 2026 | $4.02 | $4.85 | $4.01 | $4.80 | +20.60% | 1,455,864 |
| Jan 6, 2026 | $3.96 | $4.09 | $3.88 | $3.98 | +2.31% | 576,210 |
| Jan 5, 2026 | $3.84 | $4.00 | $3.68 | $3.89 | +4.85% | 508,353 |
| Jan 2, 2026 | $3.65 | $3.79 | $3.55 | $3.71 | +1.64% | 395,633 |
| Dec 31, 2025 | $3.61 | $3.70 | $3.50 | $3.65 | +1.39% | 783,823 |
| Dec 30, 2025 | $3.55 | $3.62 | $3.43 | $3.60 | +2.86% | 713,998 |
| Dec 29, 2025 | $3.27 | $3.51 | $3.15 | $3.50 | +4.48% | 779,714 |
| Dec 26, 2025 | $3.25 | $3.36 | $3.25 | $3.35 | +2.13% | 223,116 |
| Dec 24, 2025 | $3.17 | $3.32 | $3.08 | $3.28 | +3.47% | 157,297 |
| Dec 23, 2025 | $3.12 | $3.24 | $3.04 | $3.17 | +0.96% | 433,909 |
| Dec 22, 2025 | $3.19 | $3.29 | $3.02 | $3.14 | -0.32% | 376,688 |
| Dec 19, 2025 | $3.01 | $3.15 | $2.90 | $3.15 | +6.42% | 877,851 |
| Dec 18, 2025 | $2.88 | $3.09 | $2.82 | $2.96 | +2.42% | 164,824 |
| Dec 17, 2025 | $2.91 | $2.99 | $2.84 | $2.89 | -1.70% | 266,815 |
| Dec 16, 2025 | $3.04 | $3.05 | $2.88 | $2.94 | -3.92% | 252,435 |
| Dec 15, 2025 | $3.12 | $3.12 | $2.82 | $3.06 | -1.29% | 389,755 |
| Dec 12, 2025 | $3.22 | $3.27 | $3.07 | $3.10 | -4.02% | 159,856 |
| Dec 11, 2025 | $3.20 | $3.28 | $3.13 | $3.23 | 0.00% | 870,268 |
| Dec 10, 2025 | $3.19 | $3.30 | $3.10 | $3.23 | +2.87% | 488,179 |
| Dec 9, 2025 | $2.94 | $3.19 | $2.94 | $3.14 | +4.32% | 431,883 |
| Dec 8, 2025 | $3.20 | $3.38 | $2.91 | $3.01 | -2.90% | 629,043 |
| Dec 5, 2025 | $2.97 | $3.12 | $2.90 | $3.10 | +4.38% | 498,877 |
| Dec 4, 2025 | $2.61 | $3.00 | $2.60 | $2.97 | +14.23% | 576,881 |
| Dec 3, 2025 | $2.51 | $2.62 | $2.42 | $2.60 | +4.84% | 281,867 |
| Dec 2, 2025 | $2.40 | $2.54 | $2.35 | $2.48 | +2.90% | 329,669 |
| Dec 1, 2025 | $2.25 | $2.50 | $2.25 | $2.41 | +14.76% | 1,133,599 |
| Nov 28, 2025 | $2.16 | $2.16 | $2.07 | $2.10 | -1.41% | 39,022 |
| Nov 26, 2025 | $2.02 | $2.18 | $1.98 | $2.13 | +5.97% | 136,892 |
| Nov 25, 2025 | $2.08 | $2.11 | $1.93 | $2.01 | -2.43% | 56,317 |
| Nov 24, 2025 | $2.02 | $2.22 | $2.01 | $2.06 | +1.48% | 180,980 |
| Nov 21, 2025 | $1.90 | $2.06 | $1.89 | $2.03 | +5.18% | 93,706 |
| Nov 20, 2025 | $1.98 | $2.06 | $1.88 | $1.93 | -1.53% | 120,714 |
| Nov 19, 2025 | $2.00 | $2.07 | $1.89 | $1.96 | -2.49% | 81,015 |
| Nov 18, 2025 | $1.95 | $2.06 | $1.94 | $2.01 | +1.52% | 89,775 |
| Nov 17, 2025 | $1.87 | $2.03 | $1.86 | $1.98 | +5.32% | 258,248 |
| Nov 14, 2025 | $1.80 | $2.02 | $1.72 | $1.88 | +2.17% | 110,183 |
| Nov 13, 2025 | $1.89 | $1.93 | $1.80 | $1.84 | -4.17% | 88,118 |
| Nov 12, 2025 | $1.97 | $1.99 | $1.90 | $1.92 | -3.03% | 69,776 |
| Nov 11, 2025 | $1.91 | $2.01 | $1.86 | $1.98 | +4.76% | 121,791 |
| Nov 10, 2025 | $2.00 | $2.06 | $1.86 | $1.89 | -4.55% | 125,000 |
| Nov 7, 2025 | $1.89 | $2.04 | $1.89 | $1.98 | +1.02% | 101,064 |
| Nov 6, 2025 | $2.00 | $2.05 | $1.89 | $1.96 | -3.92% | 108,901 |
| Nov 5, 2025 | $1.94 | $2.06 | $1.94 | $2.04 | +5.70% | 105,939 |
| Nov 4, 2025 | $1.96 | $2.08 | $1.86 | $1.93 | -3.02% | 160,764 |
| Nov 3, 2025 | $1.95 | $2.07 | $1.88 | $1.99 | – | 237,542 |
Seasonality
STTK return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 15.2% | -3.9% | -7.2% | 8.9% | -17.6% | 1.5% | -7.9% | -2.7% | 14.7% | -17.1% | -4.2% | 65.7% |
| Months up | 3 of 6 | 3 of 6 | 2 of 6 | 5 of 6 | 1 of 6 | 4 of 6 | 2 of 6 | 1 of 6 | 1 of 6 | 1 of 6 | 3 of 7 | 6 of 6 |
| 2026 | 6.0% | 1.3% | 64.0% | 11.2% | -16.8% | 16.6% | 1.9% | -0.8% | -2.7% | -18.5% | -16.4% | |
| 2025 | -4.1% | 13.8% | -28.0% | 4.1% | 2.1% | -21.6% | -3.8% | 28.8% | 143.7% | -19.7% | 9.4% | 73.8% |
| 2024 | 32.4% | -7.5% | 2.4% | 17.2% | -29.6% | -47.7% | 3.1% | -9.8% | -2.8% | -63.9% | -12.7% | 10.0% |
| 2023 | 81.3% | 13.2% | -37.7% | 2.0% | -7.7% | 12.6% | -18.3% | -15.3% | -29.6% | 6.6% | 21.0% | 263.8% |
| 2022 | -18.8% | -27.6% | -14.8% | -9.9% | -25.5% | 42.0% | -6.2% | -14.7% | -16.9% | -1.9% | -14.3% | 1.3% |
| 2021 | -5.3% | -16.8% | -29.2% | 28.9% | -28.0% | 6.8% | -24.0% | -4.1% | -3.5% | -5.3% | -56.1% | 0.4% |
| 2020 | 39.9% | 44.9% |
See a number that looks wrong?